Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
11.90
-0.47 (-3.80%)
Mar 5, 2026, 4:00 PM EST - Market closed
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.27 | 12.71 | 11.75 | 11.90 | 11.90 | -3.80% | 110,669 |
| Mar 4, 2026 | 12.16 | 12.59 | 11.95 | 12.37 | 12.37 | 2.74% | 60,423 |
| Mar 3, 2026 | 12.05 | 12.36 | 11.62 | 12.04 | 12.04 | -4.14% | 128,152 |
| Mar 2, 2026 | 11.98 | 12.80 | 11.95 | 12.56 | 12.56 | 2.28% | 84,386 |
| Feb 27, 2026 | 12.78 | 12.78 | 11.96 | 12.28 | 12.28 | -5.83% | 134,173 |
| Feb 26, 2026 | 13.19 | 13.21 | 12.66 | 13.04 | 13.04 | -0.61% | 88,783 |
| Feb 25, 2026 | 13.26 | 13.27 | 12.84 | 13.12 | 13.12 | 0.15% | 134,876 |
| Feb 24, 2026 | 13.03 | 13.63 | 12.72 | 13.10 | 13.10 | 1.00% | 192,667 |
| Feb 23, 2026 | 13.43 | 13.58 | 12.86 | 12.97 | 12.97 | -5.19% | 133,414 |
| Feb 20, 2026 | 13.02 | 13.78 | 12.93 | 13.68 | 13.68 | 4.35% | 113,440 |
| Feb 19, 2026 | 12.60 | 13.24 | 12.60 | 13.11 | 13.11 | 2.18% | 129,415 |
| Feb 18, 2026 | 12.51 | 13.36 | 12.51 | 12.83 | 12.83 | 0.94% | 126,994 |
| Feb 17, 2026 | 14.05 | 14.23 | 12.51 | 12.71 | 12.71 | -7.90% | 276,288 |
| Feb 13, 2026 | 13.22 | 13.98 | 13.01 | 13.80 | 13.80 | 4.94% | 142,830 |
| Feb 12, 2026 | 14.30 | 14.50 | 12.97 | 13.15 | 13.15 | -8.68% | 245,425 |
| Feb 11, 2026 | 13.73 | 15.34 | 13.41 | 14.40 | 14.40 | 5.19% | 496,926 |
| Feb 10, 2026 | 12.19 | 13.92 | 11.74 | 13.69 | 13.69 | 15.24% | 515,561 |
| Feb 9, 2026 | 11.52 | 12.57 | 11.33 | 11.88 | 11.88 | 4.58% | 228,506 |
| Feb 6, 2026 | 10.85 | 11.43 | 10.49 | 11.36 | 11.36 | 4.80% | 71,059 |
| Feb 5, 2026 | 11.62 | 11.65 | 10.76 | 10.84 | 10.78 | -7.43% | 169,803 |
| Feb 4, 2026 | 11.64 | 12.11 | 11.31 | 11.71 | 11.65 | 1.21% | 153,043 |
| Feb 3, 2026 | 11.78 | 11.78 | 11.22 | 11.57 | 11.51 | -1.53% | 123,378 |
| Feb 2, 2026 | 12.10 | 12.58 | 11.30 | 11.75 | 11.68 | -2.81% | 197,770 |
| Jan 30, 2026 | 11.45 | 12.24 | 11.34 | 12.09 | 12.02 | 4.49% | 261,360 |
| Jan 29, 2026 | 11.72 | 11.87 | 11.30 | 11.57 | 11.51 | -1.11% | 127,074 |
| Jan 28, 2026 | 12.31 | 12.35 | 11.69 | 11.70 | 11.64 | -4.41% | 156,566 |
| Jan 27, 2026 | 11.12 | 12.69 | 11.10 | 12.24 | 12.17 | 10.37% | 502,409 |
| Jan 26, 2026 | 10.80 | 11.81 | 10.75 | 11.09 | 11.03 | 2.31% | 137,371 |
| Jan 23, 2026 | 11.00 | 11.02 | 10.72 | 10.84 | 10.78 | -1.90% | 52,556 |
| Jan 22, 2026 | 10.92 | 11.06 | 10.70 | 11.05 | 10.99 | 1.75% | 85,885 |
| Jan 21, 2026 | 10.60 | 10.96 | 10.55 | 10.86 | 10.80 | 3.43% | 80,214 |
| Jan 20, 2026 | 10.50 | 10.68 | 10.43 | 10.50 | 10.44 | -2.69% | 107,113 |
| Jan 16, 2026 | 10.85 | 11.02 | 10.71 | 10.79 | 10.73 | -0.37% | 41,142 |
| Jan 15, 2026 | 10.82 | 11.20 | 10.80 | 10.83 | 10.77 | 0.93% | 75,733 |
| Jan 14, 2026 | 10.53 | 10.73 | 10.50 | 10.73 | 10.67 | 1.90% | 43,864 |
| Jan 13, 2026 | 10.53 | 10.68 | 10.32 | 10.53 | 10.47 | -0.28% | 69,154 |
| Jan 12, 2026 | 10.41 | 10.80 | 10.40 | 10.56 | 10.50 | - | 75,736 |
| Jan 9, 2026 | 10.30 | 10.83 | 10.19 | 10.56 | 10.50 | 2.42% | 73,257 |
| Jan 8, 2026 | 10.53 | 10.62 | 9.75 | 10.31 | 10.25 | -11.73% | 304,354 |
| Jan 7, 2026 | 11.51 | 11.71 | 11.38 | 11.68 | 11.62 | 1.21% | 162,218 |
| Jan 6, 2026 | 11.10 | 11.69 | 11.03 | 11.54 | 11.48 | 3.87% | 78,320 |
| Jan 5, 2026 | 10.76 | 11.22 | 10.76 | 11.11 | 11.05 | 3.25% | 46,967 |
| Jan 2, 2026 | 10.88 | 11.07 | 10.60 | 10.76 | 10.70 | -1.10% | 34,074 |
| Dec 31, 2025 | 10.96 | 11.07 | 10.64 | 10.88 | 10.82 | -0.64% | 66,536 |
| Dec 30, 2025 | 10.61 | 11.16 | 10.46 | 10.95 | 10.89 | 3.20% | 116,188 |
| Dec 29, 2025 | 10.60 | 10.65 | 10.42 | 10.61 | 10.55 | -0.28% | 54,184 |
| Dec 26, 2025 | 10.59 | 10.86 | 10.58 | 10.64 | 10.58 | 0.38% | 36,973 |
| Dec 24, 2025 | 10.63 | 10.73 | 10.49 | 10.60 | 10.54 | -0.84% | 43,734 |
| Dec 23, 2025 | 10.66 | 10.80 | 10.62 | 10.69 | 10.63 | -0.65% | 80,124 |
| Dec 22, 2025 | 10.87 | 10.99 | 10.71 | 10.76 | 10.70 | -0.28% | 34,843 |
| Dec 19, 2025 | 10.72 | 10.93 | 10.55 | 10.79 | 10.73 | -0.19% | 99,761 |
| Dec 18, 2025 | 10.84 | 10.97 | 10.69 | 10.81 | 10.75 | 0.28% | 33,987 |
| Dec 17, 2025 | 11.05 | 11.17 | 10.72 | 10.78 | 10.72 | -2.00% | 28,781 |
| Dec 16, 2025 | 10.93 | 11.12 | 10.89 | 11.00 | 10.94 | 0.36% | 42,261 |
| Dec 15, 2025 | 11.00 | 11.11 | 10.87 | 10.96 | 10.90 | -0.09% | 51,556 |
| Dec 12, 2025 | 10.72 | 11.39 | 10.72 | 10.97 | 10.91 | -2.92% | 74,174 |
| Dec 11, 2025 | 11.30 | 11.40 | 11.01 | 11.30 | 11.24 | - | 34,812 |
| Dec 10, 2025 | 10.75 | 11.47 | 10.75 | 11.30 | 11.24 | 2.54% | 66,543 |
| Dec 9, 2025 | 10.89 | 11.21 | 10.89 | 11.02 | 10.96 | 0.55% | 38,156 |
| Dec 8, 2025 | 10.62 | 11.07 | 10.33 | 10.96 | 10.90 | 3.79% | 47,516 |
| Dec 5, 2025 | 10.66 | 10.75 | 10.55 | 10.56 | 10.50 | -0.94% | 39,548 |
| Dec 4, 2025 | 10.83 | 10.88 | 10.32 | 10.66 | 10.60 | -1.39% | 32,577 |
| Dec 3, 2025 | 10.62 | 10.88 | 10.55 | 10.81 | 10.75 | 1.98% | 101,473 |
| Dec 2, 2025 | 10.41 | 10.68 | 10.39 | 10.60 | 10.54 | 2.81% | 39,793 |
| Dec 1, 2025 | 10.22 | 10.50 | 10.16 | 10.31 | 10.25 | -1.43% | 48,219 |
| Nov 28, 2025 | 10.48 | 10.48 | 10.27 | 10.46 | 10.40 | -0.38% | 23,591 |
| Nov 26, 2025 | 10.29 | 10.62 | 10.18 | 10.50 | 10.44 | 2.84% | 59,146 |
| Nov 25, 2025 | 9.91 | 10.28 | 9.89 | 10.21 | 10.15 | 3.44% | 56,798 |
| Nov 24, 2025 | 9.67 | 9.91 | 9.67 | 9.87 | 9.82 | 1.65% | 28,040 |
| Nov 21, 2025 | 9.44 | 9.90 | 9.37 | 9.71 | 9.66 | 2.97% | 80,263 |
| Nov 20, 2025 | 10.11 | 10.28 | 9.40 | 9.43 | 9.38 | -3.68% | 76,180 |
| Nov 19, 2025 | 9.92 | 10.12 | 9.75 | 9.79 | 9.74 | -1.51% | 53,475 |
| Nov 18, 2025 | 10.00 | 10.51 | 9.91 | 9.94 | 9.88 | -1.68% | 67,225 |
| Nov 17, 2025 | 10.32 | 10.44 | 10.11 | 10.11 | 10.05 | -2.60% | 58,161 |
| Nov 14, 2025 | 10.28 | 10.48 | 10.22 | 10.38 | 10.32 | -0.95% | 33,656 |
| Nov 13, 2025 | 10.64 | 10.76 | 10.42 | 10.48 | 10.42 | -2.15% | 35,360 |
| Nov 12, 2025 | 10.49 | 10.84 | 10.42 | 10.71 | 10.65 | 2.98% | 37,912 |
| Nov 11, 2025 | 10.65 | 10.65 | 10.28 | 10.40 | 10.34 | -2.26% | 53,637 |
| Nov 10, 2025 | 10.50 | 10.82 | 10.27 | 10.64 | 10.58 | 2.21% | 86,513 |
| Nov 7, 2025 | 10.18 | 10.69 | 9.96 | 10.41 | 10.35 | 0.87% | 90,959 |
| Nov 6, 2025 | 10.85 | 10.85 | 10.28 | 10.32 | 10.20 | -5.41% | 57,732 |
| Nov 5, 2025 | 10.58 | 11.07 | 10.58 | 10.91 | 10.79 | 2.63% | 55,474 |
| Nov 4, 2025 | 10.67 | 10.86 | 10.57 | 10.63 | 10.51 | -2.03% | 75,865 |
| Nov 3, 2025 | 10.79 | 10.98 | 10.59 | 10.85 | 10.73 | 0.65% | 60,810 |
| Oct 31, 2025 | 10.83 | 10.96 | 10.59 | 10.78 | 10.66 | -0.55% | 56,584 |
| Oct 30, 2025 | 10.77 | 11.03 | 10.64 | 10.84 | 10.72 | -0.37% | 51,862 |
| Oct 29, 2025 | 10.73 | 11.23 | 10.73 | 10.88 | 10.76 | 1.12% | 56,600 |
| Oct 28, 2025 | 10.77 | 11.02 | 10.59 | 10.76 | 10.64 | -0.55% | 92,627 |
| Oct 27, 2025 | 10.86 | 10.96 | 10.59 | 10.82 | 10.70 | 0.84% | 85,137 |
| Oct 24, 2025 | 11.02 | 11.10 | 10.65 | 10.73 | 10.61 | -0.92% | 33,951 |
| Oct 23, 2025 | 10.84 | 11.09 | 10.68 | 10.83 | 10.71 | -0.28% | 47,948 |
| Oct 22, 2025 | 11.18 | 11.18 | 10.57 | 10.86 | 10.74 | -2.86% | 75,694 |
| Oct 21, 2025 | 11.21 | 11.42 | 10.99 | 11.18 | 11.05 | -1.06% | 80,281 |
| Oct 20, 2025 | 11.15 | 11.49 | 11.00 | 11.30 | 11.17 | 3.20% | 114,580 |
| Oct 17, 2025 | 11.30 | 11.55 | 10.84 | 10.95 | 10.83 | -3.61% | 136,867 |
| Oct 16, 2025 | 11.74 | 11.97 | 11.21 | 11.36 | 11.23 | -2.91% | 97,290 |
| Oct 15, 2025 | 11.88 | 12.02 | 11.64 | 11.70 | 11.57 | - | 116,153 |
| Oct 14, 2025 | 11.31 | 11.90 | 11.02 | 11.70 | 11.57 | 1.21% | 162,264 |
| Oct 13, 2025 | 12.13 | 12.49 | 11.51 | 11.56 | 11.43 | 2.76% | 264,688 |
| Oct 10, 2025 | 11.53 | 11.58 | 11.08 | 11.25 | 11.12 | -5.14% | 198,830 |